ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

602
013360/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190000,5391645450,3540,3540,3540,3540,24801
20250305,185900,5391645450,3540,3540,3540,3540,0
20250305,185800,5391645450,3540,3540,3540,3540,0
20250305,185700,5391645450,3540,3540,3540,3540,0
20250305,185600,5391645450,3540,3540,3540,3540,0
20250305,185500,5391645450,3540,3540,3540,3540,0
20250305,185400,5391645450,3540,3540,3540,3540,0
20250305,185300,5391645450,3540,3540,3540,3540,0
20250305,185200,5391645450,3540,3540,3540,3540,0
20250305,185100,5391645450,3540,3540,3540,3540,0
20250305,185000,5391645450,3540,3540,3540,3540,0
20250305,184900,5391645450,3540,3540,3540,3540,0
20250305,184800,5391645450,3540,3540,3540,3540,0
20250305,184700,5391645450,3540,3540,3540,3540,0
20250305,184600,5391645450,3540,3540,3540,3540,0
20250305,184500,5391645450,3540,3540,3540,3540,0
20250305,184400,5391645450,3540,3540,3540,3540,0
20250305,184300,5391645450,3540,3540,3540,3540,0
20250305,184200,5391645450,3540,3540,3540,3540,0
20250305,184100,5391645450,3540,3540,3540,3540,0
20250305,184000,5391645450,3540,3540,3540,3540,0
20250305,183900,5391645450,3540,3540,3540,3540,0
20250305,183800,5391645450,3540,3540,3540,3540,0
20250305,183700,5391645450,3540,3540,3540,3540,0
20250305,183600,5391645450,3540,3540,3540,3540,0
20250305,183500,5391645450,3540,3540,3540,3540,0
20250305,183400,5391645450,3540,3540,3540,3540,0
20250305,183300,5391645450,3540,3540,3540,3540,0
20250305,183200,5391645450,3540,3540,3540,3540,0
20250305,183100,5391645450,3540,3540,3540,3540,0
20250305,183000,5391645450,3540,3540,3540,3540,24801
20250305,182900,5391645450,3540,3540,3540,3540,0
20250305,182800,5391645450,3540,3540,3540,3540,0
20250305,182700,5391645450,3540,3540,3540,3540,0
20250305,182600,5391645450,3540,3540,3540,3540,0
20250305,182500,5391645450,3540,3540,3540,3540,0
20250305,182400,5391645450,3540,3540,3540,3540,0
20250305,182300,5391645450,3540,3540,3540,3540,0
20250305,182200,5391645450,3540,3540,3540,3540,0
20250305,182100,5391645450,3540,3540,3540,3540,0
20250305,182000,5391645450,3540,3540,3540,3540,0
20250305,181900,5391645450,3540,3540,3540,3540,0
20250305,181800,5391645450,3540,3540,3540,3540,0
20250305,181700,5391645450,3540,3540,3540,3540,0
20250305,181600,5391645450,3540,3540,3540,3540,0
20250305,181500,5391645450,3540,3540,3540,3540,0
20250305,181400,5391645450,3540,3540,3540,3540,0
20250305,181300,5391645450,3540,3540,3540,3540,0
20250305,181200,5391645450,3540,3540,3540,3540,0
20250305,181100,5391645450,3540,3540,3540,3540,0
20250305,181000,5391645450,3540,3540,3540,3540,0
20250305,180900,5391645450,3540,3540,3540,3540,0
20250305,180800,5391645450,3540,3540,3540,3540,0
20250305,180700,5391645450,3540,3540,3540,3540,0
20250305,180600,5391645450,3540,3540,3540,3540,0
20250305,180500,5391645450,3540,3540,3540,3540,0
20250305,180400,5391645450,3540,3540,3540,3540,0
20250305,180300,5391645450,3540,3540,3540,3540,0
20250305,180200,5391645450,3540,3540,3540,3540,0
20250305,180100,5391645450,3540,3540,3540,3540,0
20250305,180000,5391645450,3540,3540,3540,3540,24801
20250305,175900,5391645450,3540,3540,3540,3540,0
20250305,175800,5391645450,3540,3540,3540,3540,0
20250305,175700,5391645450,3540,3540,3540,3540,0
20250305,175600,5391645450,3540,3540,3540,3540,0
20250305,175500,5391645450,3540,3540,3540,3540,0
20250305,175400,5391645450,3540,3540,3540,3540,0
20250305,175300,5391645450,3540,3540,3540,3540,0
20250305,175200,5391645450,3540,3540,3540,3540,0
20250305,175100,5391645450,3540,3540,3540,3540,0
20250305,175000,5391645450,3540,3540,3540,3540,0
20250305,174900,5391645450,3540,3540,3540,3540,0
20250305,174800,5391645450,3540,3540,3540,3540,0
20250305,174700,5391645450,3540,3540,3540,3540,0
20250305,174600,5391645450,3540,3540,3540,3540,0
20250305,174500,5391645450,3540,3540,3540,3540,0
20250305,174400,5391645450,3540,3540,3540,3540,0
20250305,174300,5391645450,3540,3540,3540,3540,0
20250305,174200,5391645450,3540,3540,3540,3540,0
20250305,174100,5391645450,3540,3540,3540,3540,0
20250305,174000,5391645450,3540,3540,3540,3540,0
20250305,173900,5391645450,3540,3540,3540,3540,0
20250305,173800,5391645450,3540,3540,3540,3540,0
20250305,173700,5391645450,3540,3540,3540,3540,0
20250305,173600,5391645450,3540,3540,3540,3540,0
20250305,173500,5391645450,3540,3540,3540,3540,0
20250305,173400,5391645450,3540,3540,3540,3540,0
20250305,173300,5391645450,3540,3540,3540,3540,0
20250305,173200,5391645450,3540,3540,3540,3540,0
20250305,173100,5391645450,3540,3540,3540,3540,0
20250305,173000,5391645450,3540,3540,3540,3540,24801
20250305,172900,5391645450,3540,3540,3540,3540,0
20250305,172800,5391645450,3540,3540,3540,3540,0
20250305,172700,5391645450,3540,3540,3540,3540,0
20250305,172600,5391645450,3540,3540,3540,3540,0
20250305,172500,5391645450,3540,3540,3540,3540,0
20250305,172400,5391645450,3540,3540,3540,3540,0
20250305,172300,5391645450,3540,3540,3540,3540,0
20250305,172200,5391645450,3540,3540,3540,3540,0
20250305,172100,5391645450,3540,3540,3540,3540,0
20250305,172000,5391645450,3540,3540,3540,3540,0
20250305,171900,5391645450,3540,3540,3540,3540,0
20250305,171800,5391645450,3540,3540,3540,3540,0
20250305,171700,5391645450,3540,3540,3540,3540,0
20250305,171600,5391645450,3540,3540,3540,3540,0
20250305,171500,5391645450,3540,3540,3540,3540,0
20250305,171400,5391645450,3540,3540,3540,3540,0
20250305,171300,5391645450,3540,3540,3540,3540,0
20250305,171200,5391645450,3540,3540,3540,3540,0
20250305,171100,5391645450,3540,3540,3540,3540,0
20250305,171000,5391645450,3540,3540,3540,3540,0
20250305,170900,5391645450,3540,3540,3540,3540,0
20250305,170800,5391645450,3540,3540,3540,3540,0
20250305,170700,5391645450,3540,3540,3540,3540,0
20250305,170600,5391645450,3540,3540,3540,3540,0
20250305,170500,5391645450,3540,3540,3540,3540,0
20250305,170400,5391645450,3540,3540,3540,3540,0
20250305,170300,5391645450,3540,3540,3540,3540,0
20250305,170200,5391645450,3540,3540,3540,3540,0
20250305,170100,5391645450,3540,3540,3540,3540,0
20250305,170000,5391645450,3540,3540,3540,3540,24801
20250305,165900,5391645450,3540,3540,3540,3540,0
20250305,165800,5391645450,3540,3540,3540,3540,0
20250305,165700,5391645450,3540,3540,3540,3540,0
20250305,165600,5391645450,3540,3540,3540,3540,0
20250305,165500,5391645450,3540,3540,3540,3540,0
20250305,165400,5391645450,3540,3540,3540,3540,0
20250305,165300,5391645450,3540,3540,3540,3540,0
20250305,165200,5391645450,3540,3540,3540,3540,0
20250305,165100,5391645450,3540,3540,3540,3540,0
20250305,165000,5391645450,3540,3540,3540,3540,0
20250305,164900,5391645450,3540,3540,3540,3540,0
20250305,164800,5391645450,3540,3540,3540,3540,0
20250305,164700,5391645450,3540,3540,3540,3540,0
20250305,164600,5391645450,3540,3540,3540,3540,0
20250305,164500,5391645450,3540,3540,3540,3540,0
20250305,164400,5391645450,3540,3540,3540,3540,0
20250305,164300,5391645450,3540,3540,3540,3540,0
20250305,164200,5391645450,3540,3540,3540,3540,0
20250305,164100,5391645450,3540,3540,3540,3540,0
20250305,164000,5391645450,3540,3540,3540,3540,0
20250305,163900,5391645450,3540,3540,3540,3540,0
20250305,163800,5391645450,3540,3540,3540,3540,0
20250305,163700,5391645450,3540,3540,3540,3540,0
20250305,163600,5391645450,3540,3540,3540,3540,0
20250305,163500,5391645450,3540,3540,3540,3540,0
20250305,163400,5391645450,3540,3540,3540,3540,0
20250305,163300,5391645450,3540,3540,3540,3540,0
20250305,163200,5391645450,3540,3540,3540,3540,0
20250305,163100,5391645450,3540,3540,3540,3540,0
20250305,163000,5391645450,3540,3540,3540,3540,24801
20250305,162900,5391645450,3540,3540,3540,3540,0
20250305,162800,5391645450,3540,3540,3540,3540,0
20250305,162700,5391645450,3540,3540,3540,3540,0
20250305,162600,5391645450,3540,3540,3540,3540,0
20250305,162500,5391645450,3540,3540,3540,3540,0
20250305,162400,5391645450,3540,3540,3540,3540,0
20250305,162300,5391645450,3540,3540,3540,3540,0
20250305,162200,5391645450,3540,3540,3540,3540,0
20250305,162100,5391645450,3540,3540,3540,3540,0
20250305,162000,5391645450,3540,3540,3540,3540,0
20250305,161900,5391645450,3540,3540,3540,3540,0
20250305,161800,5391645450,3540,3540,3540,3540,0
20250305,161700,5391645450,3540,3540,3540,3540,0
20250305,161600,5391645450,3540,3540,3540,3540,0
20250305,161500,5391645450,3540,3540,3540,3540,0
20250305,161400,5391645450,3540,3540,3540,3540,0
20250305,161300,5391645450,3540,3540,3540,3540,0
20250305,161200,5391645450,3540,3540,3540,3540,0
20250305,161100,5391645450,3540,3540,3540,3540,0
20250305,161000,5391645450,3540,3540,3540,3540,0
20250305,160900,5391645450,3540,3540,3540,3540,0
20250305,160800,5391645450,3540,3540,3540,3540,0
20250305,160700,5391645450,3540,3540,3540,3540,0
20250305,160600,5391645450,3540,3540,3540,3540,0
20250305,160500,5391645450,3540,3540,3540,3540,0
20250305,160400,5391645450,3540,3540,3540,3540,0
20250305,160300,5391645450,3540,3540,3540,3540,0
20250305,160200,5391645450,3540,3540,3540,3540,0
20250305,160100,5391645450,3540,3540,3540,3540,0
20250305,160000,5391645450,3540,3540,3540,3540,24801
20250305,155900,5391645450,3540,3540,3540,3540,0
20250305,155800,5391645450,3540,3540,3540,3540,0
20250305,155700,5391645450,3540,3540,3540,3540,0
20250305,155600,5391645450,3540,3540,3540,3540,0
20250305,155500,5391645450,3540,3540,3540,3540,0
20250305,155400,5391645450,3540,3540,3540,3540,0
20250305,155300,5391645450,3540,3540,3540,3540,0
20250305,155200,5391645450,3540,3540,3540,3540,0
20250305,155100,5391645450,3540,3540,3540,3540,0
20250305,155000,5391645450,3540,3540,3540,3540,0
20250305,154900,5391645450,3540,3540,3540,3540,0
20250305,154800,5391645450,3540,3540,3540,3540,0
20250305,154700,5391645450,3540,3540,3540,3540,0
20250305,154600,5391645450,3540,3540,3540,3540,0
20250305,154500,5391645450,3540,3540,3540,3540,0
20250305,154400,5391645450,3540,3540,3540,3540,0
20250305,154300,5391645450,3540,3540,3540,3540,0
20250305,154200,5391645450,3540,3540,3540,3540,0
20250305,154100,5391645450,3540,3540,3540,3540,0
20250305,154000,5391645450,3540,3540,3540,3540,0
20250305,153900,5391645450,3540,3540,3540,3540,0
20250305,153800,5391645450,3540,3540,3540,3540,0
20250305,153700,5391645450,3540,3540,3540,3540,0
20250305,153600,5391645450,3540,3540,3540,3540,0
20250305,153500,5391645450,3540,3540,3540,3540,0
20250305,153400,5391645450,3540,3540,3540,3540,0
20250305,153300,5391645450,3540,3540,3540,3540,0
20250305,153200,5391645450,3540,3540,3540,3540,0
20250305,153100,5391645450,3540,3540,3540,3540,0
20250305,153000,5391645450,3540,3540,3540,3540,49602
20250305,152900,5303849910,3540,3540,3540,3540,0
20250305,152800,5303849910,3540,3540,3540,3540,0
20250305,152700,5303849910,3540,3540,3540,3540,0
20250305,152600,5303849910,3540,3540,3540,3540,0
20250305,152500,5303849910,3540,3540,3540,3540,0
20250305,152400,5303849910,3540,3540,3540,3540,0
20250305,152300,5303849910,3540,3540,3540,3540,0
20250305,152200,5303849910,3540,3540,3540,3540,0
20250305,152100,5303849910,3540,3540,3540,3540,0
20250305,152000,5303849910,3540,3540,3540,3540,0
20250305,151900,5303849910,3540,3540,3540,3530,1026
20250305,151800,5300224325,3540,3540,3540,3535,199
20250305,151700,5299519885,3540,3535,3540,3530,5140
20250305,151600,5281342455,3535,3540,3545,3535,4943
20250305,151500,5263856730,3545,3540,3545,3540,3309
20250305,151400,5252142831,3540,3540,3545,3540,1426
20250305,151300,5247089986,3545,3540,3545,3540,1853
20250305,151200,5240527976,3540,3545,3545,3540,2269
20250305,151100,5232486686,3540,3540,3545,3540,1338
20250305,151000,5227750151,3540,3545,3545,3540,406
20250305,150900,5226312346,3545,3545,3545,3537,2311
20250305,150800,5218130515,3545,3537,3545,3535,4117
20250305,150700,5203556837,3537,3535,3540,3535,1958
20250305,150600,5196630233,3540,3540,3545,3535,1063
20250305,150500,5192867913,3540,3542,3542,3530,3269
20250305,150400,5181307312,3540,3542,3545,3540,4232
20250305,150300,5166326003,3545,3545,3545,3540,3783
20250305,150200,5152928528,3545,3545,3545,3545,24
20250305,150100,5152843448,3545,3545,3545,3540,200
20250305,150000,5152134948,3540,3540,3545,3540,4301
20250305,145900,5136889743,3540,3545,3545,3540,2606
20250305,145800,5127660348,3545,3545,3545,3540,437
20250305,145700,5126111208,3545,3545,3545,3540,1045
20250305,145600,5122411863,3545,3545,3545,3540,1443
20250305,145500,5117303628,3540,3550,3550,3540,1310
20250305,145400,5112654818,3550,3540,3550,3535,7622
20250305,145300,5085644693,3540,3550,3550,3540,8104
20250305,145200,5056956523,3540,3545,3550,3540,528
20250305,145100,5055084893,3545,3545,3545,3540,563
20250305,145000,5053089116,3545,3545,3550,3545,2763
20250305,144900,5043294006,3545,3542,3550,3535,7358
20250305,144800,5017222548,3542,3545,3545,3540,10
20250305,144700,5017187121,3540,3540,3545,3540,1591
20250305,144600,5011547951,3545,3545,3545,3535,1306
20250305,144500,5006925561,3540,3545,3545,3540,223
20250305,144400,5006136116,3545,3550,3550,3545,5379
20250305,144300,4987044614,3550,3550,3550,3550,1
20250305,144200,4987041064,3540,3550,3550,3540,407
20250305,144100,4985599264,3540,3535,3545,3530,3021
20250305,144000,4974900944,3550,3525,3550,3525,1010
20250305,143900,4971325619,3550,3535,3550,3525,7604
20250305,143800,4944394354,3545,3525,3545,3525,6252
20250305,143700,4922297569,3540,3540,3540,3540,201
20250305,143600,4921586029,3540,3530,3540,3525,1832
20250305,143500,4915119054,3540,3535,3540,3535,916
20250305,143400,4911879724,3535,3545,3545,3535,790
20250305,143300,4909087004,3535,3545,3545,3535,694
20250305,143200,4906630194,3545,3545,3545,3545,165
20250305,143100,4906045269,3540,3540,3550,3540,111
20250305,143000,4905651329,3550,3540,3550,3540,480
20250305,142900,4903949429,3540,3550,3550,3540,831
20250305,142800,4901004069,3550,3545,3550,3545,1237
20250305,142700,4896618899,3545,3550,3550,3545,25
20250305,142600,4896530249,3550,3555,3555,3550,2351
20250305,142500,4888182684,3555,3555,3555,3550,4746
20250305,142400,4871320699,3555,3550,3555,3545,952
20250305,142300,4867940874,3550,3555,3555,3550,2507
20250305,142200,4859037259,3555,3555,3555,3550,656
20250305,142100,4856706754,3555,3540,3555,3540,7078
20250305,142000,4831613689,3540,3540,3540,3535,459
20250305,141900,4829990800,3540,3540,3540,3540,1837
20250305,141800,4823487820,3540,3540,3545,3540,1298
20250305,141700,4818886620,3540,3545,3545,3540,187
20250305,141600,4818224220,3545,3545,3545,3525,2375
20250305,141500,4809835375,3545,3545,3545,3540,952
20250305,141400,4806460685,3545,3545,3545,3540,308
20250305,141300,4805368830,3545,3545,3545,3540,487
20250305,141200,4803642915,3545,3540,3545,3540,748
20250305,141100,4800994950,3540,3535,3540,3535,356
20250305,141000,4799735315,3535,3540,3540,3535,158
20250305,140900,4799176190,3540,3545,3545,3540,32
20250305,140800,4799062890,3545,3545,3545,3535,234
20250305,140700,4798235415,3545,3535,3545,3530,3638
20250305,140600,4785357843,3530,3540,3540,3525,1782
20250305,140500,4779066098,3540,3540,3540,3535,232
20250305,140400,4778244943,3540,3540,3540,3530,125
20250305,140300,4777803193,3530,3540,3540,3530,2535
20250305,140200,4768854593,3540,3540,3540,3530,26
20250305,140100,4768762743,3540,3535,3540,3530,4573
20250305,140000,4752597613,3535,3535,3537,3535,293
20250305,135900,4751561708,3535,3540,3540,3535,1864
20250305,135800,4744967879,3540,3542,3542,3540,5242
20250305,135700,4726408397,3545,3545,3545,3540,426
20250305,135600,4724898652,3545,3535,3545,3535,1209
20250305,135500,4720616887,3545,3550,3550,3535,4061
20250305,135400,4706226637,3550,3545,3550,3545,655
20250305,135300,4703904072,3545,3545,3545,3540,965
20250305,135200,4700485652,3545,3535,3545,3535,5649
20250305,135100,4680479837,3540,3540,3540,3530,600
20250305,135000,4678358822,3540,3540,3540,3540,644
20250305,134900,4676079062,3540,3535,3540,3535,103
20250305,134800,4675714942,3535,3535,3540,3530,583
20250305,134700,4673653322,3535,3535,3535,3530,461
20250305,134600,4672024732,3535,3535,3535,3520,156
20250305,134500,4671473817,3520,3535,3535,3520,7753
20250305,134400,4644120292,3535,3540,3540,3530,18
20250305,134300,4644056632,3515,3540,3545,3515,3160
20250305,134200,4632899092,3545,3540,3545,3540,218
20250305,134100,4632127097,3540,3545,3545,3540,171
20250305,134000,4631520942,3545,3545,3545,3540,906
20250305,133900,4628309437,3540,3535,3545,3530,4623
20250305,133800,4611953617,3535,3530,3535,3530,229
20250305,133700,4611144592,3510,3530,3530,3510,6730
20250305,133600,4587467787,3530,3530,3535,3530,158
20250305,133500,4586909967,3535,3530,3535,3530,603
20250305,133400,4584781372,3535,3535,3535,3520,1980
20250305,133300,4577794347,3535,3520,3535,3520,2822
20250305,133200,4567842992,3525,3530,3530,3525,373
20250305,133100,4566527917,3520,3525,3525,3520,4107
20250305,133000,4552060057,3530,3525,3530,3520,2271
20250305,132900,4544051937,3530,3530,3530,3525,419
20250305,132800,4542574847,3525,3530,3530,3525,103
20250305,132700,4542211737,3530,3530,3530,3520,3424
20250305,132600,4530143142,3530,3535,3535,3515,8194
20250305,132500,4501231932,3530,3540,3540,3530,1246
20250305,132400,4496827282,3540,3545,3545,3540,2436
20250305,132300,4488200472,3545,3560,3560,3545,3459
20250305,132200,4475911517,3555,3540,3555,3535,4195
20250305,132100,4461009247,3535,3545,3545,3535,4847
20250305,132000,4443848020,3550,3550,3555,3545,6818
20250305,131900,4419646465,3545,3555,3555,3540,2966
20250305,131800,4409115090,3560,3550,3560,3550,2916
20250305,131700,4398750926,3550,3550,3560,3550,12953
20250305,131600,4352738861,3550,3515,3550,3515,27792
20250305,131500,4254418930,3510,3515,3520,3510,1864
20250305,131400,4247862260,3515,3515,3515,3515,14
20250305,131300,4247813050,3515,3510,3515,3505,333
20250305,131200,4246644220,3510,3505,3510,3505,61
20250305,131100,4246430360,3510,3495,3510,3495,2452
20250305,131000,4237836775,3495,3505,3505,3490,656
20250305,130900,4235544190,3505,3510,3510,3495,1518
20250305,130800,4230238740,3510,3505,3510,3495,3160
20250305,130700,4219176150,3500,3500,3510,3500,669
20250305,130600,4216833805,3505,3505,3515,3500,2286
20250305,130500,4208826465,3515,3515,3520,3505,255
20250305,130400,4207930155,3520,3512,3520,3512,1471
20250305,130300,4202758367,3500,3500,3525,3500,1108
20250305,130200,4198863477,3520,3500,3520,3500,1295
20250305,130100,4194316962,3500,3530,3530,3500,17762
20250305,130000,4131905352,3530,3525,3530,3525,5746
20250305,125900,4111636117,3525,3520,3525,3520,2468
20250305,125800,4102939177,3520,3515,3520,3515,4394
20250305,125700,4087485637,3520,3530,3530,3520,3640
20250305,125600,4074645182,3530,3525,3530,3520,5630
20250305,125500,4054791232,3525,3515,3525,3515,4871
20250305,125400,4037643147,3515,3520,3520,3510,2090
20250305,125300,4030294722,3520,3510,3525,3510,6328
20250305,125200,4008035370,3515,3510,3525,3505,21127
20250305,125100,3933728580,3510,3505,3510,3505,748
20250305,125000,3931106335,3505,3510,3510,3505,4374
20250305,124900,3915764930,3510,3510,3510,3505,1773
20250305,124800,3909545855,3510,3505,3520,3505,6832
20250305,124700,3885532664,3510,3490,3510,3490,21127
20250305,124600,3811548744,3490,3485,3495,3485,254
20250305,124500,3810662634,3485,3490,3490,3485,4163
20250305,124400,3796138779,3490,3495,3495,3490,294
20250305,124300,3795112224,3490,3495,3495,3490,151
20250305,124200,3794584729,3495,3490,3495,3485,1600
20250305,124100,3789004709,3495,3490,3500,3485,1016
20250305,124000,3785457499,3495,3487,3495,3485,3454
20250305,123900,3773397404,3485,3490,3490,3485,227
20250305,123800,3772606304,3490,3492,3492,3490,1322
20250305,123700,3767992504,3490,3495,3500,3490,2595
20250305,123600,3758922719,3495,3495,3500,3490,888
20250305,123500,3755820174,3495,3495,3500,3480,1332
20250305,123400,3751164839,3495,3490,3500,3490,8775
20250305,123300,3720519629,3485,3465,3485,3465,8199
20250305,123200,3692052439,3465,3470,3470,3460,103
20250305,123100,3691696034,3470,3470,3470,3470,292
20250305,123000,3690682794,3470,3450,3470,3450,958
20250305,122900,3687375369,3460,3455,3460,3450,1606
20250305,122800,3681827564,3455,3475,3475,3455,3659
20250305,122700,3669149179,3480,3475,3480,3475,108
20250305,122600,3668773870,3470,3475,3475,3470,888
20250305,122500,3665692460,3475,3465,3475,3465,241
20250305,122400,3664856520,3470,3465,3485,3465,9368
20250305,122300,3632296415,3470,3450,3470,3450,2226
20250305,122200,3624589040,3455,3455,3460,3450,143
20250305,122100,3624095300,3455,3460,3460,3455,320
20250305,122000,3622989695,3455,3450,3455,3450,315
20250305,121900,3621901405,3460,3460,3460,3455,641
20250305,121800,3619683750,3460,3455,3460,3455,51
20250305,121700,3619507405,3450,3435,3455,3435,940
20250305,121600,3616262980,3435,3450,3455,3435,4151
20250305,121500,3601962815,3450,3445,3450,3445,3032
20250305,121400,3591511070,3445,3435,3445,3435,176
20250305,121300,3590906000,3445,3435,3445,3435,2363
20250305,121200,3582780155,3440,3440,3445,3435,324
20250305,121100,3581665835,3435,3435,3435,3435,247
20250305,121000,3580817390,3435,3430,3435,3430,1083
20250305,120900,3577098885,3435,3435,3435,3435,237
20250305,120800,3576284790,3440,3425,3440,3425,16
20250305,120700,3576229975,3425,3435,3435,3425,2626
20250305,120600,3567224950,3435,3435,3440,3435,152
20250305,120500,3566702730,3440,3440,3440,3440,1016
20250305,120400,3563207690,3445,3440,3445,3440,1415
20250305,120300,3558340085,3445,3440,3445,3440,119
20250305,120200,3557930720,3440,3435,3440,3435,661
20250305,120100,3555660180,3435,3440,3455,3435,2855
20250305,120000,3545840670,3445,3445,3445,3445,7570
20250305,115900,3519762020,3455,3450,3455,3450,29620
20250305,115800,3417573015,3455,3455,3455,3455,4
20250305,115700,3417559195,3455,3455,3455,3455,887
20250305,115600,3414494610,3455,3460,3460,3455,1297
20250305,115500,3410010130,3460,3460,3460,3460,1
20250305,115400,3410006670,3465,3455,3465,3455,117
20250305,115300,3409601385,3455,3465,3465,3455,506
20250305,115200,3407852620,3465,3465,3465,3465,1
20250305,115100,3407849155,3470,3470,3470,3450,604
20250305,115000,3405763390,3450,3460,3470,3450,1612
20250305,114900,3400177140,3470,3470,3470,3470,140
20250305,114800,3399691340,3470,3465,3470,3460,499
20250305,114700,3397962520,3465,3455,3465,3455,1370
20250305,114600,3393227215,3450,3450,3450,3450,1000
20250305,114500,3389777215,3455,3455,3455,3455,91
20250305,114400,3389462810,3455,3455,3455,3455,102
20250305,114300,3389110400,3450,3450,3450,3450,1438
20250305,114200,3384149300,3455,3450,3455,3450,149
20250305,114100,3383634510,3455,3450,3460,3450,1376
20250305,114000,3378883430,3450,3445,3450,3445,1448
20250305,113900,3373888320,3450,3435,3450,3435,4128
20250305,113800,3359670320,3435,3445,3445,3435,3250
20250305,113700,3348490235,3445,3445,3445,3445,0
20250305,113600,3348490235,3445,3445,3445,3445,1506
20250305,113500,3343302065,3445,3445,3445,3445,577
20250305,113400,3341314300,3445,3450,3450,3445,212
20250305,113300,3340583935,3445,3450,3465,3445,2110
20250305,113200,3333291255,3450,3450,3450,3450,10
20250305,113100,3333256755,3450,3445,3450,3445,1158
20250305,113000,3329267410,3445,3435,3445,3435,936
20250305,112900,3326047495,3440,3445,3445,3440,486
20250305,112800,3324375450,3445,3440,3445,3440,2101
20250305,112700,3317144900,3435,3435,3435,3435,183
20250305,112600,3316516295,3435,3440,3440,3435,1104
20250305,112500,3312721625,3440,3440,3445,3435,2599
20250305,112400,3303779995,3440,3445,3445,3440,303
20250305,112300,3302736165,3445,3450,3450,3445,2598
20250305,112200,3293784315,3450,3455,3460,3450,2947
20250305,112100,3283608805,3455,3460,3460,3455,1394
20250305,112000,3278787450,3460,3460,3460,3460,0
20250305,111900,3278787450,3460,3475,3475,3455,833
20250305,111800,3275905340,3475,3470,3475,3455,1910
20250305,111700,3269284705,3470,3455,3470,3455,1450
20250305,111600,3264263585,3455,3455,3465,3455,2032
20250305,111500,3257235525,3455,3460,3460,3455,945
20250305,111400,3253970100,3460,3462,3470,3450,1315
20250305,111300,3249426230,3462,3475,3475,3455,36
20250305,111200,3249301756,3455,3475,3475,3455,1495
20250305,111100,3244110761,3475,3475,3480,3450,1828
20250305,111000,3237787146,3475,3475,3475,3460,4951
20250305,110900,3220606541,3465,3480,3480,3465,4961
20250305,110800,3203398531,3475,3475,3475,3475,605
20250305,110700,3201296156,3475,3465,3480,3465,2262
20250305,110600,3193432846,3465,3480,3480,3465,2464
20250305,110500,3184885561,3480,3470,3480,3470,1678
20250305,110400,3179060931,3470,3475,3475,3470,575
20250305,110300,3177062816,3475,3480,3495,3475,5199
20250305,110200,3158919566,3475,3480,3485,3475,3300
20250305,110100,3147441251,3490,3480,3490,3480,1105
20250305,110000,3143588056,3470,3480,3480,3470,1606
20250305,105900,3138014186,3485,3475,3490,3470,1496
20250305,105800,3132804256,3475,3465,3490,3460,5904
20250305,105700,3112283506,3465,3485,3485,3465,13172
20250305,105600,3066575116,3485,3490,3495,3485,689
20250305,105500,3064173926,3485,3485,3495,3485,1783
20250305,105400,3057951011,3495,3485,3495,3480,3920
20250305,105300,3044281931,3485,3495,3505,3485,3774
20250305,105200,3031091206,3495,3490,3510,3485,7860
20250305,105100,3003622311,3505,3500,3510,3500,4533
20250305,105000,2987754191,3510,3495,3515,3495,19555
20250305,104900,2919245831,3490,3490,3490,3480,11498
20250305,104800,2879219431,3490,3490,3490,3480,7222
20250305,104700,2854033106,3485,3475,3490,3465,4725
20250305,104600,2837605026,3480,3490,3490,3480,8547
20250305,104500,2807814531,3495,3485,3495,3480,7618
20250305,104400,2781236366,3485,3480,3490,3470,3879
20250305,104300,2767733362,3480,3495,3495,3475,1495
20250305,104200,2762517337,3495,3495,3500,3480,10899
20250305,104100,2724470697,3495,3500,3500,3480,5418
20250305,104000,2705556662,3500,3462,3505,3462,46235
20250305,103900,2544210208,3462,3470,3470,3462,3108
20250305,103800,2533427040,3455,3450,3470,3450,9285
20250305,103700,2501280630,3450,3450,3455,3450,868
20250305,103600,2498285905,3450,3445,3455,3445,4110
20250305,103500,2484108010,3450,3450,3455,3445,873
20250305,103400,2481096940,3450,3465,3465,3450,3193
20250305,103300,2470072100,3465,3475,3475,3465,6567
20250305,103200,2447303625,3470,3470,3470,3465,3527
20250305,103100,2435068585,3470,3470,3470,3460,3538
20250305,103000,2422811465,3470,3460,3475,3455,17524
20250305,102900,2362048680,3460,3430,3460,3425,20054
20250305,102800,2292954935,3430,3425,3430,3420,500
20250305,102700,2291240185,3425,3420,3430,3420,814
20250305,102600,2288450885,3425,3425,3425,3425,107
20250305,102500,2288084410,3425,3420,3425,3400,492
20250305,102400,2286401375,3420,3400,3422,3400,1404
20250305,102300,2281599695,3420,3415,3420,3400,133
20250305,102200,2281146795,3400,3405,3420,3400,4669
20250305,102100,2265266380,3405,3410,3410,3405,412
20250305,102000,2263861955,3415,3430,3430,3415,3961
20250305,101900,2250282265,3435,3445,3445,3435,2362
20250305,101800,2242162250,3445,3440,3445,3440,3063
20250305,101700,2231614650,3440,3435,3445,3435,2107
20250305,101600,2224363245,3440,3435,3440,3430,1103
20250305,101500,2220574420,3430,3435,3435,3430,2828
20250305,101400,2210869825,3440,3435,3445,3435,12634
20250305,101300,2167407880,3435,3420,3440,3420,9832
20250305,101200,2133701275,3415,3425,3425,3415,294
20250305,101100,2132694385,3425,3425,3425,3415,1041
20250305,101000,2129130975,3425,3410,3425,3410,432
20250305,100900,2127652370,3410,3410,3425,3400,4766
20250305,100800,2111358950,3395,3395,3395,3395,6
20250305,100700,2111338580,3395,3405,3405,3395,1039
20250305,100600,2107806730,3400,3400,3405,3390,8165
20250305,100500,2080064755,3415,3410,3420,3400,1102
20250305,100400,2076314490,3400,3420,3420,3400,3632
20250305,100300,2063928685,3420,3425,3430,3420,1399
20250305,100200,2059140735,3425,3410,3425,3410,873
20250305,100100,2056152620,3410,3410,3420,3405,2795
20250305,100000,2046604150,3405,3420,3420,3405,710
20250305,095900,2044178080,3420,3420,3425,3405,3442
20250305,095800,2032443615,3400,3400,3420,3400,4467
20250305,095700,2017236745,3405,3410,3420,3405,2016
20250305,095600,2010371450,3415,3410,3420,3400,2777
20250305,095500,2000901600,3410,3400,3420,3400,4409
20250305,095400,1985909210,3425,3420,3430,3400,4678
20250305,095300,1969904875,3420,3430,3430,3420,1312
20250305,095200,1965407730,3430,3420,3430,3420,8723
20250305,095100,1935555240,3425,3415,3430,3415,7152
20250305,095000,1911064180,3415,3400,3420,3395,8556
20250305,094900,1881919730,3395,3395,3405,3390,2017
20250305,094800,1875076915,3405,3385,3405,3385,5545
20250305,094700,1856257520,3380,3405,3405,3370,13973
20250305,094600,1808901500,3410,3402,3420,3402,2054
20250305,094500,1801885075,3400,3405,3415,3390,13837
20250305,094400,1754911020,3405,3405,3415,3405,1713
20250305,094300,1749077305,3405,3410,3410,3395,5256
20250305,094200,1731199250,3415,3420,3420,3410,1915
20250305,094100,1724664475,3420,3420,3420,3417,778
20250305,094000,1722003958,3422,3435,3435,3420,1212
20250305,093900,1717851818,3425,3425,3440,3425,7484
20250305,093800,1692170518,3420,3392,3420,3392,2078
20250305,093700,1685091839,3400,3415,3415,3392,13172
20250305,093600,1640287623,3422,3435,3450,3420,18202
20250305,093500,1577915758,3430,3427,3430,3425,2067
20250305,093400,1570834791,3425,3430,3440,3425,7056
20250305,093300,1546653256,3430,3440,3450,3430,6515
20250305,093200,1524257301,3450,3440,3455,3425,6812
20250305,093100,1500833111,3440,3495,3500,3430,17691
20250305,093000,1439443866,3495,3480,3495,3470,17215
20250305,092900,1379408456,3485,3465,3485,3445,14586
20250305,092800,1328887606,3450,3480,3480,3400,42382
20250305,092700,1183085516,3480,3485,3495,3470,66346
20250305,092600,952026601,3485,3475,3485,3455,41742
20250305,092500,806993451,3475,3430,3475,3425,28075
20250305,092400,710092966,3425,3425,3425,3405,7921
20250305,092300,683014561,3425,3420,3425,3410,8087
20250305,092200,655374931,3420,3400,3420,3400,19926
20250305,092100,587466356,3400,3390,3405,3390,9583
20250305,092000,554896571,3400,3400,3410,3385,6543
20250305,091900,532638696,3400,3405,3417,3390,11427
20250305,091800,493743692,3410,3390,3410,3385,12097
20250305,091700,452649142,3390,3365,3390,3355,14968
20250305,091600,402171867,3370,3370,3390,3355,12096
20250305,091500,361323812,3340,3330,3365,3305,35010
20250305,091400,244232327,3320,3327,3335,3310,17366
20250305,091300,186536675,3325,3335,3350,3325,8972
20250305,091200,156627055,3330,3315,3335,3310,7048
20250305,091100,133211595,3315,3310,3320,3310,3154
20250305,091000,122759630,3310,3295,3315,3295,3688
20250305,090900,110565000,3300,3295,3300,3295,402
20250305,090800,109239900,3300,3280,3305,3275,8363
20250305,090700,81709405,3280,3280,3280,3270,5284
20250305,090600,64418915,3280,3270,3280,3255,4657
20250305,090500,49189715,3270,3270,3270,3250,2902
20250305,090400,39742855,3275,3285,3285,3245,1855
20250305,090300,33716870,3285,3285,3300,3260,598
20250305,090200,31764065,3260,3280,3330,3255,2863
20250305,090100,22381805,3275,3255,3275,3255,2597
20250305,090000,13893600,3270,3250,3270,3240,4276
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190000 5391645450 3540 3540 3540 3540 24801
3 20250305 185900 5391645450 3540 3540 3540 3540 0
4 20250305 185800 5391645450 3540 3540 3540 3540 0
5 20250305 185700 5391645450 3540 3540 3540 3540 0
6 20250305 185600 5391645450 3540 3540 3540 3540 0
7 20250305 185500 5391645450 3540 3540 3540 3540 0
8 20250305 185400 5391645450 3540 3540 3540 3540 0
9 20250305 185300 5391645450 3540 3540 3540 3540 0
10 20250305 185200 5391645450 3540 3540 3540 3540 0
11 20250305 185100 5391645450 3540 3540 3540 3540 0
12 20250305 185000 5391645450 3540 3540 3540 3540 0
13 20250305 184900 5391645450 3540 3540 3540 3540 0
14 20250305 184800 5391645450 3540 3540 3540 3540 0
15 20250305 184700 5391645450 3540 3540 3540 3540 0
16 20250305 184600 5391645450 3540 3540 3540 3540 0
17 20250305 184500 5391645450 3540 3540 3540 3540 0
18 20250305 184400 5391645450 3540 3540 3540 3540 0
19 20250305 184300 5391645450 3540 3540 3540 3540 0
20 20250305 184200 5391645450 3540 3540 3540 3540 0
21 20250305 184100 5391645450 3540 3540 3540 3540 0
22 20250305 184000 5391645450 3540 3540 3540 3540 0
23 20250305 183900 5391645450 3540 3540 3540 3540 0
24 20250305 183800 5391645450 3540 3540 3540 3540 0
25 20250305 183700 5391645450 3540 3540 3540 3540 0
26 20250305 183600 5391645450 3540 3540 3540 3540 0
27 20250305 183500 5391645450 3540 3540 3540 3540 0
28 20250305 183400 5391645450 3540 3540 3540 3540 0
29 20250305 183300 5391645450 3540 3540 3540 3540 0
30 20250305 183200 5391645450 3540 3540 3540 3540 0
31 20250305 183100 5391645450 3540 3540 3540 3540 0
32 20250305 183000 5391645450 3540 3540 3540 3540 24801
33 20250305 182900 5391645450 3540 3540 3540 3540 0
34 20250305 182800 5391645450 3540 3540 3540 3540 0
35 20250305 182700 5391645450 3540 3540 3540 3540 0
36 20250305 182600 5391645450 3540 3540 3540 3540 0
37 20250305 182500 5391645450 3540 3540 3540 3540 0
38 20250305 182400 5391645450 3540 3540 3540 3540 0
39 20250305 182300 5391645450 3540 3540 3540 3540 0
40 20250305 182200 5391645450 3540 3540 3540 3540 0
41 20250305 182100 5391645450 3540 3540 3540 3540 0
42 20250305 182000 5391645450 3540 3540 3540 3540 0
43 20250305 181900 5391645450 3540 3540 3540 3540 0
44 20250305 181800 5391645450 3540 3540 3540 3540 0
45 20250305 181700 5391645450 3540 3540 3540 3540 0
46 20250305 181600 5391645450 3540 3540 3540 3540 0
47 20250305 181500 5391645450 3540 3540 3540 3540 0
48 20250305 181400 5391645450 3540 3540 3540 3540 0
49 20250305 181300 5391645450 3540 3540 3540 3540 0
50 20250305 181200 5391645450 3540 3540 3540 3540 0
51 20250305 181100 5391645450 3540 3540 3540 3540 0
52 20250305 181000 5391645450 3540 3540 3540 3540 0
53 20250305 180900 5391645450 3540 3540 3540 3540 0
54 20250305 180800 5391645450 3540 3540 3540 3540 0
55 20250305 180700 5391645450 3540 3540 3540 3540 0
56 20250305 180600 5391645450 3540 3540 3540 3540 0
57 20250305 180500 5391645450 3540 3540 3540 3540 0
58 20250305 180400 5391645450 3540 3540 3540 3540 0
59 20250305 180300 5391645450 3540 3540 3540 3540 0
60 20250305 180200 5391645450 3540 3540 3540 3540 0
61 20250305 180100 5391645450 3540 3540 3540 3540 0
62 20250305 180000 5391645450 3540 3540 3540 3540 24801
63 20250305 175900 5391645450 3540 3540 3540 3540 0
64 20250305 175800 5391645450 3540 3540 3540 3540 0
65 20250305 175700 5391645450 3540 3540 3540 3540 0
66 20250305 175600 5391645450 3540 3540 3540 3540 0
67 20250305 175500 5391645450 3540 3540 3540 3540 0
68 20250305 175400 5391645450 3540 3540 3540 3540 0
69 20250305 175300 5391645450 3540 3540 3540 3540 0
70 20250305 175200 5391645450 3540 3540 3540 3540 0
71 20250305 175100 5391645450 3540 3540 3540 3540 0
72 20250305 175000 5391645450 3540 3540 3540 3540 0
73 20250305 174900 5391645450 3540 3540 3540 3540 0
74 20250305 174800 5391645450 3540 3540 3540 3540 0
75 20250305 174700 5391645450 3540 3540 3540 3540 0
76 20250305 174600 5391645450 3540 3540 3540 3540 0
77 20250305 174500 5391645450 3540 3540 3540 3540 0
78 20250305 174400 5391645450 3540 3540 3540 3540 0
79 20250305 174300 5391645450 3540 3540 3540 3540 0
80 20250305 174200 5391645450 3540 3540 3540 3540 0
81 20250305 174100 5391645450 3540 3540 3540 3540 0
82 20250305 174000 5391645450 3540 3540 3540 3540 0
83 20250305 173900 5391645450 3540 3540 3540 3540 0
84 20250305 173800 5391645450 3540 3540 3540 3540 0
85 20250305 173700 5391645450 3540 3540 3540 3540 0
86 20250305 173600 5391645450 3540 3540 3540 3540 0
87 20250305 173500 5391645450 3540 3540 3540 3540 0
88 20250305 173400 5391645450 3540 3540 3540 3540 0
89 20250305 173300 5391645450 3540 3540 3540 3540 0
90 20250305 173200 5391645450 3540 3540 3540 3540 0
91 20250305 173100 5391645450 3540 3540 3540 3540 0
92 20250305 173000 5391645450 3540 3540 3540 3540 24801
93 20250305 172900 5391645450 3540 3540 3540 3540 0
94 20250305 172800 5391645450 3540 3540 3540 3540 0
95 20250305 172700 5391645450 3540 3540 3540 3540 0
96 20250305 172600 5391645450 3540 3540 3540 3540 0
97 20250305 172500 5391645450 3540 3540 3540 3540 0
98 20250305 172400 5391645450 3540 3540 3540 3540 0
99 20250305 172300 5391645450 3540 3540 3540 3540 0
100 20250305 172200 5391645450 3540 3540 3540 3540 0
101 20250305 172100 5391645450 3540 3540 3540 3540 0
102 20250305 172000 5391645450 3540 3540 3540 3540 0
103 20250305 171900 5391645450 3540 3540 3540 3540 0
104 20250305 171800 5391645450 3540 3540 3540 3540 0
105 20250305 171700 5391645450 3540 3540 3540 3540 0
106 20250305 171600 5391645450 3540 3540 3540 3540 0
107 20250305 171500 5391645450 3540 3540 3540 3540 0
108 20250305 171400 5391645450 3540 3540 3540 3540 0
109 20250305 171300 5391645450 3540 3540 3540 3540 0
110 20250305 171200 5391645450 3540 3540 3540 3540 0
111 20250305 171100 5391645450 3540 3540 3540 3540 0
112 20250305 171000 5391645450 3540 3540 3540 3540 0
113 20250305 170900 5391645450 3540 3540 3540 3540 0
114 20250305 170800 5391645450 3540 3540 3540 3540 0
115 20250305 170700 5391645450 3540 3540 3540 3540 0
116 20250305 170600 5391645450 3540 3540 3540 3540 0
117 20250305 170500 5391645450 3540 3540 3540 3540 0
118 20250305 170400 5391645450 3540 3540 3540 3540 0
119 20250305 170300 5391645450 3540 3540 3540 3540 0
120 20250305 170200 5391645450 3540 3540 3540 3540 0
121 20250305 170100 5391645450 3540 3540 3540 3540 0
122 20250305 170000 5391645450 3540 3540 3540 3540 24801
123 20250305 165900 5391645450 3540 3540 3540 3540 0
124 20250305 165800 5391645450 3540 3540 3540 3540 0
125 20250305 165700 5391645450 3540 3540 3540 3540 0
126 20250305 165600 5391645450 3540 3540 3540 3540 0
127 20250305 165500 5391645450 3540 3540 3540 3540 0
128 20250305 165400 5391645450 3540 3540 3540 3540 0
129 20250305 165300 5391645450 3540 3540 3540 3540 0
130 20250305 165200 5391645450 3540 3540 3540 3540 0
131 20250305 165100 5391645450 3540 3540 3540 3540 0
132 20250305 165000 5391645450 3540 3540 3540 3540 0
133 20250305 164900 5391645450 3540 3540 3540 3540 0
134 20250305 164800 5391645450 3540 3540 3540 3540 0
135 20250305 164700 5391645450 3540 3540 3540 3540 0
136 20250305 164600 5391645450 3540 3540 3540 3540 0
137 20250305 164500 5391645450 3540 3540 3540 3540 0
138 20250305 164400 5391645450 3540 3540 3540 3540 0
139 20250305 164300 5391645450 3540 3540 3540 3540 0
140 20250305 164200 5391645450 3540 3540 3540 3540 0
141 20250305 164100 5391645450 3540 3540 3540 3540 0
142 20250305 164000 5391645450 3540 3540 3540 3540 0
143 20250305 163900 5391645450 3540 3540 3540 3540 0
144 20250305 163800 5391645450 3540 3540 3540 3540 0
145 20250305 163700 5391645450 3540 3540 3540 3540 0
146 20250305 163600 5391645450 3540 3540 3540 3540 0
147 20250305 163500 5391645450 3540 3540 3540 3540 0
148 20250305 163400 5391645450 3540 3540 3540 3540 0
149 20250305 163300 5391645450 3540 3540 3540 3540 0
150 20250305 163200 5391645450 3540 3540 3540 3540 0
151 20250305 163100 5391645450 3540 3540 3540 3540 0
152 20250305 163000 5391645450 3540 3540 3540 3540 24801
153 20250305 162900 5391645450 3540 3540 3540 3540 0
154 20250305 162800 5391645450 3540 3540 3540 3540 0
155 20250305 162700 5391645450 3540 3540 3540 3540 0
156 20250305 162600 5391645450 3540 3540 3540 3540 0
157 20250305 162500 5391645450 3540 3540 3540 3540 0
158 20250305 162400 5391645450 3540 3540 3540 3540 0
159 20250305 162300 5391645450 3540 3540 3540 3540 0
160 20250305 162200 5391645450 3540 3540 3540 3540 0
161 20250305 162100 5391645450 3540 3540 3540 3540 0
162 20250305 162000 5391645450 3540 3540 3540 3540 0
163 20250305 161900 5391645450 3540 3540 3540 3540 0
164 20250305 161800 5391645450 3540 3540 3540 3540 0
165 20250305 161700 5391645450 3540 3540 3540 3540 0
166 20250305 161600 5391645450 3540 3540 3540 3540 0
167 20250305 161500 5391645450 3540 3540 3540 3540 0
168 20250305 161400 5391645450 3540 3540 3540 3540 0
169 20250305 161300 5391645450 3540 3540 3540 3540 0
170 20250305 161200 5391645450 3540 3540 3540 3540 0
171 20250305 161100 5391645450 3540 3540 3540 3540 0
172 20250305 161000 5391645450 3540 3540 3540 3540 0
173 20250305 160900 5391645450 3540 3540 3540 3540 0
174 20250305 160800 5391645450 3540 3540 3540 3540 0
175 20250305 160700 5391645450 3540 3540 3540 3540 0
176 20250305 160600 5391645450 3540 3540 3540 3540 0
177 20250305 160500 5391645450 3540 3540 3540 3540 0
178 20250305 160400 5391645450 3540 3540 3540 3540 0
179 20250305 160300 5391645450 3540 3540 3540 3540 0
180 20250305 160200 5391645450 3540 3540 3540 3540 0
181 20250305 160100 5391645450 3540 3540 3540 3540 0
182 20250305 160000 5391645450 3540 3540 3540 3540 24801
183 20250305 155900 5391645450 3540 3540 3540 3540 0
184 20250305 155800 5391645450 3540 3540 3540 3540 0
185 20250305 155700 5391645450 3540 3540 3540 3540 0
186 20250305 155600 5391645450 3540 3540 3540 3540 0
187 20250305 155500 5391645450 3540 3540 3540 3540 0
188 20250305 155400 5391645450 3540 3540 3540 3540 0
189 20250305 155300 5391645450 3540 3540 3540 3540 0
190 20250305 155200 5391645450 3540 3540 3540 3540 0
191 20250305 155100 5391645450 3540 3540 3540 3540 0
192 20250305 155000 5391645450 3540 3540 3540 3540 0
193 20250305 154900 5391645450 3540 3540 3540 3540 0
194 20250305 154800 5391645450 3540 3540 3540 3540 0
195 20250305 154700 5391645450 3540 3540 3540 3540 0
196 20250305 154600 5391645450 3540 3540 3540 3540 0
197 20250305 154500 5391645450 3540 3540 3540 3540 0
198 20250305 154400 5391645450 3540 3540 3540 3540 0
199 20250305 154300 5391645450 3540 3540 3540 3540 0
200 20250305 154200 5391645450 3540 3540 3540 3540 0
201 20250305 154100 5391645450 3540 3540 3540 3540 0
202 20250305 154000 5391645450 3540 3540 3540 3540 0
203 20250305 153900 5391645450 3540 3540 3540 3540 0
204 20250305 153800 5391645450 3540 3540 3540 3540 0
205 20250305 153700 5391645450 3540 3540 3540 3540 0
206 20250305 153600 5391645450 3540 3540 3540 3540 0
207 20250305 153500 5391645450 3540 3540 3540 3540 0
208 20250305 153400 5391645450 3540 3540 3540 3540 0
209 20250305 153300 5391645450 3540 3540 3540 3540 0
210 20250305 153200 5391645450 3540 3540 3540 3540 0
211 20250305 153100 5391645450 3540 3540 3540 3540 0
212 20250305 153000 5391645450 3540 3540 3540 3540 49602
213 20250305 152900 5303849910 3540 3540 3540 3540 0
214 20250305 152800 5303849910 3540 3540 3540 3540 0
215 20250305 152700 5303849910 3540 3540 3540 3540 0
216 20250305 152600 5303849910 3540 3540 3540 3540 0
217 20250305 152500 5303849910 3540 3540 3540 3540 0
218 20250305 152400 5303849910 3540 3540 3540 3540 0
219 20250305 152300 5303849910 3540 3540 3540 3540 0
220 20250305 152200 5303849910 3540 3540 3540 3540 0
221 20250305 152100 5303849910 3540 3540 3540 3540 0
222 20250305 152000 5303849910 3540 3540 3540 3540 0
223 20250305 151900 5303849910 3540 3540 3540 3530 1026
224 20250305 151800 5300224325 3540 3540 3540 3535 199
225 20250305 151700 5299519885 3540 3535 3540 3530 5140
226 20250305 151600 5281342455 3535 3540 3545 3535 4943
227 20250305 151500 5263856730 3545 3540 3545 3540 3309
228 20250305 151400 5252142831 3540 3540 3545 3540 1426
229 20250305 151300 5247089986 3545 3540 3545 3540 1853
230 20250305 151200 5240527976 3540 3545 3545 3540 2269
231 20250305 151100 5232486686 3540 3540 3545 3540 1338
232 20250305 151000 5227750151 3540 3545 3545 3540 406
233 20250305 150900 5226312346 3545 3545 3545 3537 2311
234 20250305 150800 5218130515 3545 3537 3545 3535 4117
235 20250305 150700 5203556837 3537 3535 3540 3535 1958
236 20250305 150600 5196630233 3540 3540 3545 3535 1063
237 20250305 150500 5192867913 3540 3542 3542 3530 3269
238 20250305 150400 5181307312 3540 3542 3545 3540 4232
239 20250305 150300 5166326003 3545 3545 3545 3540 3783
240 20250305 150200 5152928528 3545 3545 3545 3545 24
241 20250305 150100 5152843448 3545 3545 3545 3540 200
242 20250305 150000 5152134948 3540 3540 3545 3540 4301
243 20250305 145900 5136889743 3540 3545 3545 3540 2606
244 20250305 145800 5127660348 3545 3545 3545 3540 437
245 20250305 145700 5126111208 3545 3545 3545 3540 1045
246 20250305 145600 5122411863 3545 3545 3545 3540 1443
247 20250305 145500 5117303628 3540 3550 3550 3540 1310
248 20250305 145400 5112654818 3550 3540 3550 3535 7622
249 20250305 145300 5085644693 3540 3550 3550 3540 8104
250 20250305 145200 5056956523 3540 3545 3550 3540 528
251 20250305 145100 5055084893 3545 3545 3545 3540 563
252 20250305 145000 5053089116 3545 3545 3550 3545 2763
253 20250305 144900 5043294006 3545 3542 3550 3535 7358
254 20250305 144800 5017222548 3542 3545 3545 3540 10
255 20250305 144700 5017187121 3540 3540 3545 3540 1591
256 20250305 144600 5011547951 3545 3545 3545 3535 1306
257 20250305 144500 5006925561 3540 3545 3545 3540 223
258 20250305 144400 5006136116 3545 3550 3550 3545 5379
259 20250305 144300 4987044614 3550 3550 3550 3550 1
260 20250305 144200 4987041064 3540 3550 3550 3540 407
261 20250305 144100 4985599264 3540 3535 3545 3530 3021
262 20250305 144000 4974900944 3550 3525 3550 3525 1010
263 20250305 143900 4971325619 3550 3535 3550 3525 7604
264 20250305 143800 4944394354 3545 3525 3545 3525 6252
265 20250305 143700 4922297569 3540 3540 3540 3540 201
266 20250305 143600 4921586029 3540 3530 3540 3525 1832
267 20250305 143500 4915119054 3540 3535 3540 3535 916
268 20250305 143400 4911879724 3535 3545 3545 3535 790
269 20250305 143300 4909087004 3535 3545 3545 3535 694
270 20250305 143200 4906630194 3545 3545 3545 3545 165
271 20250305 143100 4906045269 3540 3540 3550 3540 111
272 20250305 143000 4905651329 3550 3540 3550 3540 480
273 20250305 142900 4903949429 3540 3550 3550 3540 831
274 20250305 142800 4901004069 3550 3545 3550 3545 1237
275 20250305 142700 4896618899 3545 3550 3550 3545 25
276 20250305 142600 4896530249 3550 3555 3555 3550 2351
277 20250305 142500 4888182684 3555 3555 3555 3550 4746
278 20250305 142400 4871320699 3555 3550 3555 3545 952
279 20250305 142300 4867940874 3550 3555 3555 3550 2507
280 20250305 142200 4859037259 3555 3555 3555 3550 656
281 20250305 142100 4856706754 3555 3540 3555 3540 7078
282 20250305 142000 4831613689 3540 3540 3540 3535 459
283 20250305 141900 4829990800 3540 3540 3540 3540 1837
284 20250305 141800 4823487820 3540 3540 3545 3540 1298
285 20250305 141700 4818886620 3540 3545 3545 3540 187
286 20250305 141600 4818224220 3545 3545 3545 3525 2375
287 20250305 141500 4809835375 3545 3545 3545 3540 952
288 20250305 141400 4806460685 3545 3545 3545 3540 308
289 20250305 141300 4805368830 3545 3545 3545 3540 487
290 20250305 141200 4803642915 3545 3540 3545 3540 748
291 20250305 141100 4800994950 3540 3535 3540 3535 356
292 20250305 141000 4799735315 3535 3540 3540 3535 158
293 20250305 140900 4799176190 3540 3545 3545 3540 32
294 20250305 140800 4799062890 3545 3545 3545 3535 234
295 20250305 140700 4798235415 3545 3535 3545 3530 3638
296 20250305 140600 4785357843 3530 3540 3540 3525 1782
297 20250305 140500 4779066098 3540 3540 3540 3535 232
298 20250305 140400 4778244943 3540 3540 3540 3530 125
299 20250305 140300 4777803193 3530 3540 3540 3530 2535
300 20250305 140200 4768854593 3540 3540 3540 3530 26
301 20250305 140100 4768762743 3540 3535 3540 3530 4573
302 20250305 140000 4752597613 3535 3535 3537 3535 293
303 20250305 135900 4751561708 3535 3540 3540 3535 1864
304 20250305 135800 4744967879 3540 3542 3542 3540 5242
305 20250305 135700 4726408397 3545 3545 3545 3540 426
306 20250305 135600 4724898652 3545 3535 3545 3535 1209
307 20250305 135500 4720616887 3545 3550 3550 3535 4061
308 20250305 135400 4706226637 3550 3545 3550 3545 655
309 20250305 135300 4703904072 3545 3545 3545 3540 965
310 20250305 135200 4700485652 3545 3535 3545 3535 5649
311 20250305 135100 4680479837 3540 3540 3540 3530 600
312 20250305 135000 4678358822 3540 3540 3540 3540 644
313 20250305 134900 4676079062 3540 3535 3540 3535 103
314 20250305 134800 4675714942 3535 3535 3540 3530 583
315 20250305 134700 4673653322 3535 3535 3535 3530 461
316 20250305 134600 4672024732 3535 3535 3535 3520 156
317 20250305 134500 4671473817 3520 3535 3535 3520 7753
318 20250305 134400 4644120292 3535 3540 3540 3530 18
319 20250305 134300 4644056632 3515 3540 3545 3515 3160
320 20250305 134200 4632899092 3545 3540 3545 3540 218
321 20250305 134100 4632127097 3540 3545 3545 3540 171
322 20250305 134000 4631520942 3545 3545 3545 3540 906
323 20250305 133900 4628309437 3540 3535 3545 3530 4623
324 20250305 133800 4611953617 3535 3530 3535 3530 229
325 20250305 133700 4611144592 3510 3530 3530 3510 6730
326 20250305 133600 4587467787 3530 3530 3535 3530 158
327 20250305 133500 4586909967 3535 3530 3535 3530 603
328 20250305 133400 4584781372 3535 3535 3535 3520 1980
329 20250305 133300 4577794347 3535 3520 3535 3520 2822
330 20250305 133200 4567842992 3525 3530 3530 3525 373
331 20250305 133100 4566527917 3520 3525 3525 3520 4107
332 20250305 133000 4552060057 3530 3525 3530 3520 2271
333 20250305 132900 4544051937 3530 3530 3530 3525 419
334 20250305 132800 4542574847 3525 3530 3530 3525 103
335 20250305 132700 4542211737 3530 3530 3530 3520 3424
336 20250305 132600 4530143142 3530 3535 3535 3515 8194
337 20250305 132500 4501231932 3530 3540 3540 3530 1246
338 20250305 132400 4496827282 3540 3545 3545 3540 2436
339 20250305 132300 4488200472 3545 3560 3560 3545 3459
340 20250305 132200 4475911517 3555 3540 3555 3535 4195
341 20250305 132100 4461009247 3535 3545 3545 3535 4847
342 20250305 132000 4443848020 3550 3550 3555 3545 6818
343 20250305 131900 4419646465 3545 3555 3555 3540 2966
344 20250305 131800 4409115090 3560 3550 3560 3550 2916
345 20250305 131700 4398750926 3550 3550 3560 3550 12953
346 20250305 131600 4352738861 3550 3515 3550 3515 27792
347 20250305 131500 4254418930 3510 3515 3520 3510 1864
348 20250305 131400 4247862260 3515 3515 3515 3515 14
349 20250305 131300 4247813050 3515 3510 3515 3505 333
350 20250305 131200 4246644220 3510 3505 3510 3505 61
351 20250305 131100 4246430360 3510 3495 3510 3495 2452
352 20250305 131000 4237836775 3495 3505 3505 3490 656
353 20250305 130900 4235544190 3505 3510 3510 3495 1518
354 20250305 130800 4230238740 3510 3505 3510 3495 3160
355 20250305 130700 4219176150 3500 3500 3510 3500 669
356 20250305 130600 4216833805 3505 3505 3515 3500 2286
357 20250305 130500 4208826465 3515 3515 3520 3505 255
358 20250305 130400 4207930155 3520 3512 3520 3512 1471
359 20250305 130300 4202758367 3500 3500 3525 3500 1108
360 20250305 130200 4198863477 3520 3500 3520 3500 1295
361 20250305 130100 4194316962 3500 3530 3530 3500 17762
362 20250305 130000 4131905352 3530 3525 3530 3525 5746
363 20250305 125900 4111636117 3525 3520 3525 3520 2468
364 20250305 125800 4102939177 3520 3515 3520 3515 4394
365 20250305 125700 4087485637 3520 3530 3530 3520 3640
366 20250305 125600 4074645182 3530 3525 3530 3520 5630
367 20250305 125500 4054791232 3525 3515 3525 3515 4871
368 20250305 125400 4037643147 3515 3520 3520 3510 2090
369 20250305 125300 4030294722 3520 3510 3525 3510 6328
370 20250305 125200 4008035370 3515 3510 3525 3505 21127
371 20250305 125100 3933728580 3510 3505 3510 3505 748
372 20250305 125000 3931106335 3505 3510 3510 3505 4374
373 20250305 124900 3915764930 3510 3510 3510 3505 1773
374 20250305 124800 3909545855 3510 3505 3520 3505 6832
375 20250305 124700 3885532664 3510 3490 3510 3490 21127
376 20250305 124600 3811548744 3490 3485 3495 3485 254
377 20250305 124500 3810662634 3485 3490 3490 3485 4163
378 20250305 124400 3796138779 3490 3495 3495 3490 294
379 20250305 124300 3795112224 3490 3495 3495 3490 151
380 20250305 124200 3794584729 3495 3490 3495 3485 1600
381 20250305 124100 3789004709 3495 3490 3500 3485 1016
382 20250305 124000 3785457499 3495 3487 3495 3485 3454
383 20250305 123900 3773397404 3485 3490 3490 3485 227
384 20250305 123800 3772606304 3490 3492 3492 3490 1322
385 20250305 123700 3767992504 3490 3495 3500 3490 2595
386 20250305 123600 3758922719 3495 3495 3500 3490 888
387 20250305 123500 3755820174 3495 3495 3500 3480 1332
388 20250305 123400 3751164839 3495 3490 3500 3490 8775
389 20250305 123300 3720519629 3485 3465 3485 3465 8199
390 20250305 123200 3692052439 3465 3470 3470 3460 103
391 20250305 123100 3691696034 3470 3470 3470 3470 292
392 20250305 123000 3690682794 3470 3450 3470 3450 958
393 20250305 122900 3687375369 3460 3455 3460 3450 1606
394 20250305 122800 3681827564 3455 3475 3475 3455 3659
395 20250305 122700 3669149179 3480 3475 3480 3475 108
396 20250305 122600 3668773870 3470 3475 3475 3470 888
397 20250305 122500 3665692460 3475 3465 3475 3465 241
398 20250305 122400 3664856520 3470 3465 3485 3465 9368
399 20250305 122300 3632296415 3470 3450 3470 3450 2226
400 20250305 122200 3624589040 3455 3455 3460 3450 143
401 20250305 122100 3624095300 3455 3460 3460 3455 320
402 20250305 122000 3622989695 3455 3450 3455 3450 315
403 20250305 121900 3621901405 3460 3460 3460 3455 641
404 20250305 121800 3619683750 3460 3455 3460 3455 51
405 20250305 121700 3619507405 3450 3435 3455 3435 940
406 20250305 121600 3616262980 3435 3450 3455 3435 4151
407 20250305 121500 3601962815 3450 3445 3450 3445 3032
408 20250305 121400 3591511070 3445 3435 3445 3435 176
409 20250305 121300 3590906000 3445 3435 3445 3435 2363
410 20250305 121200 3582780155 3440 3440 3445 3435 324
411 20250305 121100 3581665835 3435 3435 3435 3435 247
412 20250305 121000 3580817390 3435 3430 3435 3430 1083
413 20250305 120900 3577098885 3435 3435 3435 3435 237
414 20250305 120800 3576284790 3440 3425 3440 3425 16
415 20250305 120700 3576229975 3425 3435 3435 3425 2626
416 20250305 120600 3567224950 3435 3435 3440 3435 152
417 20250305 120500 3566702730 3440 3440 3440 3440 1016
418 20250305 120400 3563207690 3445 3440 3445 3440 1415
419 20250305 120300 3558340085 3445 3440 3445 3440 119
420 20250305 120200 3557930720 3440 3435 3440 3435 661
421 20250305 120100 3555660180 3435 3440 3455 3435 2855
422 20250305 120000 3545840670 3445 3445 3445 3445 7570
423 20250305 115900 3519762020 3455 3450 3455 3450 29620
424 20250305 115800 3417573015 3455 3455 3455 3455 4
425 20250305 115700 3417559195 3455 3455 3455 3455 887
426 20250305 115600 3414494610 3455 3460 3460 3455 1297
427 20250305 115500 3410010130 3460 3460 3460 3460 1
428 20250305 115400 3410006670 3465 3455 3465 3455 117
429 20250305 115300 3409601385 3455 3465 3465 3455 506
430 20250305 115200 3407852620 3465 3465 3465 3465 1
431 20250305 115100 3407849155 3470 3470 3470 3450 604
432 20250305 115000 3405763390 3450 3460 3470 3450 1612
433 20250305 114900 3400177140 3470 3470 3470 3470 140
434 20250305 114800 3399691340 3470 3465 3470 3460 499
435 20250305 114700 3397962520 3465 3455 3465 3455 1370
436 20250305 114600 3393227215 3450 3450 3450 3450 1000
437 20250305 114500 3389777215 3455 3455 3455 3455 91
438 20250305 114400 3389462810 3455 3455 3455 3455 102
439 20250305 114300 3389110400 3450 3450 3450 3450 1438
440 20250305 114200 3384149300 3455 3450 3455 3450 149
441 20250305 114100 3383634510 3455 3450 3460 3450 1376
442 20250305 114000 3378883430 3450 3445 3450 3445 1448
443 20250305 113900 3373888320 3450 3435 3450 3435 4128
444 20250305 113800 3359670320 3435 3445 3445 3435 3250
445 20250305 113700 3348490235 3445 3445 3445 3445 0
446 20250305 113600 3348490235 3445 3445 3445 3445 1506
447 20250305 113500 3343302065 3445 3445 3445 3445 577
448 20250305 113400 3341314300 3445 3450 3450 3445 212
449 20250305 113300 3340583935 3445 3450 3465 3445 2110
450 20250305 113200 3333291255 3450 3450 3450 3450 10
451 20250305 113100 3333256755 3450 3445 3450 3445 1158
452 20250305 113000 3329267410 3445 3435 3445 3435 936
453 20250305 112900 3326047495 3440 3445 3445 3440 486
454 20250305 112800 3324375450 3445 3440 3445 3440 2101
455 20250305 112700 3317144900 3435 3435 3435 3435 183
456 20250305 112600 3316516295 3435 3440 3440 3435 1104
457 20250305 112500 3312721625 3440 3440 3445 3435 2599
458 20250305 112400 3303779995 3440 3445 3445 3440 303
459 20250305 112300 3302736165 3445 3450 3450 3445 2598
460 20250305 112200 3293784315 3450 3455 3460 3450 2947
461 20250305 112100 3283608805 3455 3460 3460 3455 1394
462 20250305 112000 3278787450 3460 3460 3460 3460 0
463 20250305 111900 3278787450 3460 3475 3475 3455 833
464 20250305 111800 3275905340 3475 3470 3475 3455 1910
465 20250305 111700 3269284705 3470 3455 3470 3455 1450
466 20250305 111600 3264263585 3455 3455 3465 3455 2032
467 20250305 111500 3257235525 3455 3460 3460 3455 945
468 20250305 111400 3253970100 3460 3462 3470 3450 1315
469 20250305 111300 3249426230 3462 3475 3475 3455 36
470 20250305 111200 3249301756 3455 3475 3475 3455 1495
471 20250305 111100 3244110761 3475 3475 3480 3450 1828
472 20250305 111000 3237787146 3475 3475 3475 3460 4951
473 20250305 110900 3220606541 3465 3480 3480 3465 4961
474 20250305 110800 3203398531 3475 3475 3475 3475 605
475 20250305 110700 3201296156 3475 3465 3480 3465 2262
476 20250305 110600 3193432846 3465 3480 3480 3465 2464
477 20250305 110500 3184885561 3480 3470 3480 3470 1678
478 20250305 110400 3179060931 3470 3475 3475 3470 575
479 20250305 110300 3177062816 3475 3480 3495 3475 5199
480 20250305 110200 3158919566 3475 3480 3485 3475 3300
481 20250305 110100 3147441251 3490 3480 3490 3480 1105
482 20250305 110000 3143588056 3470 3480 3480 3470 1606
483 20250305 105900 3138014186 3485 3475 3490 3470 1496
484 20250305 105800 3132804256 3475 3465 3490 3460 5904
485 20250305 105700 3112283506 3465 3485 3485 3465 13172
486 20250305 105600 3066575116 3485 3490 3495 3485 689
487 20250305 105500 3064173926 3485 3485 3495 3485 1783
488 20250305 105400 3057951011 3495 3485 3495 3480 3920
489 20250305 105300 3044281931 3485 3495 3505 3485 3774
490 20250305 105200 3031091206 3495 3490 3510 3485 7860
491 20250305 105100 3003622311 3505 3500 3510 3500 4533
492 20250305 105000 2987754191 3510 3495 3515 3495 19555
493 20250305 104900 2919245831 3490 3490 3490 3480 11498
494 20250305 104800 2879219431 3490 3490 3490 3480 7222
495 20250305 104700 2854033106 3485 3475 3490 3465 4725
496 20250305 104600 2837605026 3480 3490 3490 3480 8547
497 20250305 104500 2807814531 3495 3485 3495 3480 7618
498 20250305 104400 2781236366 3485 3480 3490 3470 3879
499 20250305 104300 2767733362 3480 3495 3495 3475 1495
500 20250305 104200 2762517337 3495 3495 3500 3480 10899
501 20250305 104100 2724470697 3495 3500 3500 3480 5418
502 20250305 104000 2705556662 3500 3462 3505 3462 46235
503 20250305 103900 2544210208 3462 3470 3470 3462 3108
504 20250305 103800 2533427040 3455 3450 3470 3450 9285
505 20250305 103700 2501280630 3450 3450 3455 3450 868
506 20250305 103600 2498285905 3450 3445 3455 3445 4110
507 20250305 103500 2484108010 3450 3450 3455 3445 873
508 20250305 103400 2481096940 3450 3465 3465 3450 3193
509 20250305 103300 2470072100 3465 3475 3475 3465 6567
510 20250305 103200 2447303625 3470 3470 3470 3465 3527
511 20250305 103100 2435068585 3470 3470 3470 3460 3538
512 20250305 103000 2422811465 3470 3460 3475 3455 17524
513 20250305 102900 2362048680 3460 3430 3460 3425 20054
514 20250305 102800 2292954935 3430 3425 3430 3420 500
515 20250305 102700 2291240185 3425 3420 3430 3420 814
516 20250305 102600 2288450885 3425 3425 3425 3425 107
517 20250305 102500 2288084410 3425 3420 3425 3400 492
518 20250305 102400 2286401375 3420 3400 3422 3400 1404
519 20250305 102300 2281599695 3420 3415 3420 3400 133
520 20250305 102200 2281146795 3400 3405 3420 3400 4669
521 20250305 102100 2265266380 3405 3410 3410 3405 412
522 20250305 102000 2263861955 3415 3430 3430 3415 3961
523 20250305 101900 2250282265 3435 3445 3445 3435 2362
524 20250305 101800 2242162250 3445 3440 3445 3440 3063
525 20250305 101700 2231614650 3440 3435 3445 3435 2107
526 20250305 101600 2224363245 3440 3435 3440 3430 1103
527 20250305 101500 2220574420 3430 3435 3435 3430 2828
528 20250305 101400 2210869825 3440 3435 3445 3435 12634
529 20250305 101300 2167407880 3435 3420 3440 3420 9832
530 20250305 101200 2133701275 3415 3425 3425 3415 294
531 20250305 101100 2132694385 3425 3425 3425 3415 1041
532 20250305 101000 2129130975 3425 3410 3425 3410 432
533 20250305 100900 2127652370 3410 3410 3425 3400 4766
534 20250305 100800 2111358950 3395 3395 3395 3395 6
535 20250305 100700 2111338580 3395 3405 3405 3395 1039
536 20250305 100600 2107806730 3400 3400 3405 3390 8165
537 20250305 100500 2080064755 3415 3410 3420 3400 1102
538 20250305 100400 2076314490 3400 3420 3420 3400 3632
539 20250305 100300 2063928685 3420 3425 3430 3420 1399
540 20250305 100200 2059140735 3425 3410 3425 3410 873
541 20250305 100100 2056152620 3410 3410 3420 3405 2795
542 20250305 100000 2046604150 3405 3420 3420 3405 710
543 20250305 095900 2044178080 3420 3420 3425 3405 3442
544 20250305 095800 2032443615 3400 3400 3420 3400 4467
545 20250305 095700 2017236745 3405 3410 3420 3405 2016
546 20250305 095600 2010371450 3415 3410 3420 3400 2777
547 20250305 095500 2000901600 3410 3400 3420 3400 4409
548 20250305 095400 1985909210 3425 3420 3430 3400 4678
549 20250305 095300 1969904875 3420 3430 3430 3420 1312
550 20250305 095200 1965407730 3430 3420 3430 3420 8723
551 20250305 095100 1935555240 3425 3415 3430 3415 7152
552 20250305 095000 1911064180 3415 3400 3420 3395 8556
553 20250305 094900 1881919730 3395 3395 3405 3390 2017
554 20250305 094800 1875076915 3405 3385 3405 3385 5545
555 20250305 094700 1856257520 3380 3405 3405 3370 13973
556 20250305 094600 1808901500 3410 3402 3420 3402 2054
557 20250305 094500 1801885075 3400 3405 3415 3390 13837
558 20250305 094400 1754911020 3405 3405 3415 3405 1713
559 20250305 094300 1749077305 3405 3410 3410 3395 5256
560 20250305 094200 1731199250 3415 3420 3420 3410 1915
561 20250305 094100 1724664475 3420 3420 3420 3417 778
562 20250305 094000 1722003958 3422 3435 3435 3420 1212
563 20250305 093900 1717851818 3425 3425 3440 3425 7484
564 20250305 093800 1692170518 3420 3392 3420 3392 2078
565 20250305 093700 1685091839 3400 3415 3415 3392 13172
566 20250305 093600 1640287623 3422 3435 3450 3420 18202
567 20250305 093500 1577915758 3430 3427 3430 3425 2067
568 20250305 093400 1570834791 3425 3430 3440 3425 7056
569 20250305 093300 1546653256 3430 3440 3450 3430 6515
570 20250305 093200 1524257301 3450 3440 3455 3425 6812
571 20250305 093100 1500833111 3440 3495 3500 3430 17691
572 20250305 093000 1439443866 3495 3480 3495 3470 17215
573 20250305 092900 1379408456 3485 3465 3485 3445 14586
574 20250305 092800 1328887606 3450 3480 3480 3400 42382
575 20250305 092700 1183085516 3480 3485 3495 3470 66346
576 20250305 092600 952026601 3485 3475 3485 3455 41742
577 20250305 092500 806993451 3475 3430 3475 3425 28075
578 20250305 092400 710092966 3425 3425 3425 3405 7921
579 20250305 092300 683014561 3425 3420 3425 3410 8087
580 20250305 092200 655374931 3420 3400 3420 3400 19926
581 20250305 092100 587466356 3400 3390 3405 3390 9583
582 20250305 092000 554896571 3400 3400 3410 3385 6543
583 20250305 091900 532638696 3400 3405 3417 3390 11427
584 20250305 091800 493743692 3410 3390 3410 3385 12097
585 20250305 091700 452649142 3390 3365 3390 3355 14968
586 20250305 091600 402171867 3370 3370 3390 3355 12096
587 20250305 091500 361323812 3340 3330 3365 3305 35010
588 20250305 091400 244232327 3320 3327 3335 3310 17366
589 20250305 091300 186536675 3325 3335 3350 3325 8972
590 20250305 091200 156627055 3330 3315 3335 3310 7048
591 20250305 091100 133211595 3315 3310 3320 3310 3154
592 20250305 091000 122759630 3310 3295 3315 3295 3688
593 20250305 090900 110565000 3300 3295 3300 3295 402
594 20250305 090800 109239900 3300 3280 3305 3275 8363
595 20250305 090700 81709405 3280 3280 3280 3270 5284
596 20250305 090600 64418915 3280 3270 3280 3255 4657
597 20250305 090500 49189715 3270 3270 3270 3250 2902
598 20250305 090400 39742855 3275 3285 3285 3245 1855
599 20250305 090300 33716870 3285 3285 3300 3260 598
600 20250305 090200 31764065 3260 3280 3330 3255 2863
601 20250305 090100 22381805 3275 3255 3275 3255 2597
602 20250305 090000 13893600 3270 3250 3270 3240 4276

1
013360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,45282,54024880,152600340,182063845600,0.08
20250227,44529,54024880,147390990,178822352800,0.08
20250226,44970,54024880,147276750,176931482000,0.08
20250225,44970,54024880,158294400,190167577600,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 45282 54024880 152600340 182063845600 0.08
3 20250227 44529 54024880 147390990 178822352800 0.08
4 20250226 44970 54024880 147276750 176931482000 0.08
5 20250225 44970 54024880 158294400 190167577600 0.08